Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 29.95 30.31 29.85 30.21 33,991 +0.08(+0.26%)
Oct 28, 2022 29.43 30.29 29.43 30.13 38,393 +0.64(+2.17%)
Oct 27, 2022 29.85 29.98 29.39 29.49 22,728 -0.06(-0.20%)
Oct 26, 2022 29.04 30.06 29.04 29.55 49,347 +0.45(+1.56%)
Oct 25, 2022 28.56 29.10 28.11 29.09 35,846 +0.67(+2.36%)
Oct 24, 2022 27.86 28.70 27.79 28.42 25,837 +0.65(+2.34%)
Oct 21, 2022 27.75 28.15 27.47 27.77 34,587 +0.07(+0.25%)
Oct 20, 2022 28.15 28.60 27.49 27.70 26,723 -0.50(-1.78%)
Oct 19, 2022 28.54 28.54 27.55 28.21 58,265 -0.38(-1.31%)
Oct 18, 2022 28.76 29.02 28.28 28.58 17,169 +0.02(+0.07%)
Oct 17, 2022 28.93 29.02 28.39 28.56 24,728 +0.08(+0.28%)
Oct 14, 2022 29.23 29.55 28.18 28.48 23,012 -0.62(-2.14%)
Oct 13, 2022 28.01 29.33 27.83 29.10 49,571 +0.73(+2.57%)
Oct 12, 2022 28.17 28.64 27.81 28.37 34,017 +0.13(+0.45%)
Oct 11, 2022 27.76 28.40 27.66 28.25 58,358 +0.48(+1.74%)
Oct 10, 2022 27.39 27.95 27.21 27.76 64,981 +0.35(+1.26%)
Oct 07, 2022 27.87 29.21 27.13 27.42 49,646 -0.40(-1.45%)
Oct 06, 2022 28.93 28.93 27.65 27.82 36,484 -0.99(-3.42%)
Oct 05, 2022 29.80 29.99 28.72 28.81 36,494 -1.24(-4.14%)
Oct 04, 2022 29.35 30.20 29.35 30.05 84,305 +0.97(+3.32%)
Oct 03, 2022 28.12 29.11 27.86 29.09 54,004 +1.22(+4.39%)
Sep 30, 2022 28.15 28.40 27.43 27.86 85,372 +0.00(+0.00%)
Sep 29, 2022 30.39 30.39 27.79 27.86 84,997 -2.60(-8.55%)
Sep 28, 2022 29.82 30.97 29.69 30.47 80,816 +0.62(+2.08%)
Sep 27, 2022 29.55 30.01 29.45 29.84 51,742 +0.50(+1.69%)
Sep 26, 2022 30.06 30.34 29.26 29.35 57,931 -0.81(-2.67%)
Sep 23, 2022 30.49 30.56 29.95 30.16 74,142 -0.49(-1.58%)
Sep 22, 2022 31.07 31.33 30.49 30.64 33,166 -0.33(-1.07%)
Sep 21, 2022 31.62 31.83 30.88 30.97 29,629 -0.39(-1.24%)
Sep 20, 2022 31.51 31.58 31.30 31.36 17,842 -0.22(-0.71%)
Sep 19, 2022 31.41 31.89 31.26 31.58 26,336 +0.16(+0.49%)
Sep 16, 2022 31.84 31.86 31.13 31.43 98,420 -0.47(-1.46%)
Sep 15, 2022 32.56 32.63 31.63 31.89 59,409 -0.67(-2.06%)
Sep 14, 2022 32.63 33.11 32.52 32.56 31,948 +0.04(+0.12%)
Sep 13, 2022 32.64 32.85 32.29 32.52 43,815 -0.33(-1.00%)
Sep 12, 2022 33.06 33.06 32.44 32.85 19,519 +0.36(+1.11%)
Sep 09, 2022 32.13 32.62 31.85 32.50 24,703 +0.66(+2.07%)
Sep 08, 2022 31.77 31.99 31.55 31.84 30,716 +0.00(+0.00%)
Sep 07, 2022 31.20 31.97 31.20 31.84 41,653 +0.58(+1.86%)
Sep 06, 2022 32.48 32.48 30.90 31.25 57,790 -1.27(-3.91%)
Sep 02, 2022 32.90 33.10 32.37 32.52 29,776 -0.10(-0.30%)
Sep 01, 2022 32.88 33.01 32.39 32.62 32,599 -0.34(-1.03%)
Aug 31, 2022 33.02 33.50 32.96 32.96 24,592 -0.15(-0.44%)
Aug 30, 2022 33.48 33.62 33.01 33.11 28,694 -0.49(-1.44%)
Aug 29, 2022 32.91 34.04 32.61 33.59 56,849 +0.60(+1.82%)
Aug 26, 2022 33.16 33.48 32.92 32.99 27,118 -0.29(-0.87%)
Aug 25, 2022 33.02 33.45 32.91 33.28 22,641 +0.31(+0.94%)
Aug 24, 2022 33.03 33.21 32.76 32.97 16,284 +0.12(+0.35%)
Aug 23, 2022 32.60 33.10 32.58 32.85 26,475 +0.32(+0.98%)
Aug 22, 2022 33.04 33.04 32.25 32.53 43,466 -0.66(-1.99%)
Aug 19, 2022 33.67 33.87 33.00 33.19 50,312 -0.70(-2.06%)
Aug 18, 2022 33.39 34.11 33.19 33.89 39,839 +0.58(+1.75%)
Aug 17, 2022 33.35 33.83 33.11 33.31 36,315 -0.22(-0.67%)
Aug 16, 2022 33.85 34.19 33.28 33.53 39,437 -0.21(-0.63%)
Aug 15, 2022 33.48 34.35 33.41 33.75 44,780 -0.08(-0.23%)
Aug 12, 2022 33.16 34.15 32.56 33.83 51,632 +0.93(+2.83%)
Aug 11, 2022 31.85 32.96 31.85 32.89 50,598 +1.22(+3.86%)
Aug 10, 2022 31.27 32.06 31.13 31.67 37,750 +0.41(+1.30%)
Aug 09, 2022 31.22 31.39 30.96 31.26 41,878 +0.02(+0.06%)
Aug 08, 2022 31.46 31.62 30.90 31.24 83,049 -0.22(-0.71%)
Aug 05, 2022 31.16 32.51 31.16 31.47 79,401 +0.02(+0.06%)
Aug 04, 2022 33.51 33.90 30.88 31.45 365,572 -2.93(-8.53%)
Aug 03, 2022 35.14 35.39 34.17 34.38 31,816 -0.12(-0.34%)
Aug 02, 2022 35.03 35.17 34.48 34.50 24,863 -0.52(-1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.